Global X U.S. Infrastructure Development UCITS ETF USD Acc (PAVE)

PAVE
🏛️ 德国 →
37.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.90 22.90 22.77 22.77 0.0M
2022-12-29 22.84 22.92 22.78 22.92 0.0M
2022-12-28 23.17 23.17 22.92 22.92 0.0M
2022-12-27 23.02 23.16 22.99 23.10 0.0M
2022-12-23 22.95 22.99 22.91 22.91 0.0M
2022-12-22 23.18 23.18 22.84 22.84 0.0M
2022-12-21 22.78 23.18 22.78 23.18 0.0M
2022-12-20 22.62 22.78 22.62 22.78 0.0M
2022-12-19 22.92 22.97 22.87 22.87 0.0M
2022-12-16 23.03 23.03 22.74 22.83 0.0M
2022-12-15 23.70 23.70 22.99 22.99 0.0M
2022-12-14 24.04 24.04 23.87 24.04 0.0M
2022-12-13 23.94 24.09 23.94 24.07 0.0M
2022-12-12 23.68 23.73 23.66 23.73 0.0M
2022-12-09 23.88 23.93 23.88 23.88 0.0M
2022-12-08 23.89 24.02 23.86 23.87 0.0M
2022-12-07 23.94 24.06 23.80 23.92 0.0M
2022-12-06 23.97 24.00 23.84 23.84 0.0M
2022-12-05 24.29 24.29 23.18 23.98 0.0M
2022-12-02 24.34 24.37 24.27 24.37 0.0M
2022-12-01 24.60 24.60 24.35 24.35 0.0M
2022-11-30 24.12 24.15 24.07 24.15 0.0M
2022-11-29 24.12 24.13 24.06 24.06 0.0M
2022-11-28 24.14 24.21 24.14 24.21 0.0M
2022-11-25 24.41 24.58 24.40 24.50 0.0M
2022-11-24 24.38 24.50 24.38 24.50 0.0M
2022-11-23 24.58 24.60 24.54 24.54 0.0M
2022-11-22 24.39 24.53 24.39 24.53 0.0M
2022-11-21 24.18 24.29 24.18 24.29 0.0M
2022-11-18 23.82 24.07 23.82 24.07 0.0M
2022-11-17 23.89 23.89 23.61 23.61 0.0M
2022-11-16 24.11 24.11 23.86 23.86 0.0M
2022-11-15 24.02 24.15 24.02 24.15 0.0M
2022-11-14 24.22 24.39 24.16 24.27 0.0M
2022-11-11 24.41 24.41 24.28 24.37 0.0M
2022-11-10 23.72 24.28 23.72 24.28 0.0M
2022-11-09 23.84 23.85 23.71 23.71 0.0M
2022-11-08 23.91 24.05 23.91 24.05 0.0M
2022-11-07 23.82 23.89 23.81 23.81 0.0M
2022-11-04 23.79 23.94 23.62 23.62 0.0M
2022-11-03 23.55 23.83 23.47 23.83 0.0M
2022-11-02 23.99 23.99 23.90 23.90 0.0M
2022-11-01 24.01 24.06 24.01 24.06 0.0M
2022-10-31 23.81 23.95 23.81 23.95 0.0M
2022-10-28 23.36 23.63 23.36 23.63 0.0M
2022-10-27 23.32 23.43 23.32 23.43 0.0M
2022-10-26 21.66 23.38 21.66 23.38 0.0M
2022-10-25 22.94 23.17 22.91 23.17 0.0M
2022-10-24 22.98 23.04 22.93 22.93 0.0M
2022-10-21 22.25 22.58 22.25 22.58 0.0M
2022-10-20 22.59 22.68 21.14 22.55 0.0M
2022-10-19 22.97 23.00 22.73 22.73 0.0M
2022-10-18 22.80 22.83 22.73 22.73 0.0M
2022-10-17 22.22 22.47 22.18 22.47 0.0M
2022-10-14 22.70 22.89 22.31 22.31 0.0M
2022-10-13 22.40 22.47 22.29 22.40 0.0M
2022-10-12 22.75 22.75 22.42 22.42 0.0M
2022-10-11 22.36 22.61 22.36 22.61 0.0M
2022-10-10 22.45 22.60 22.42 22.60 0.0M
2022-10-07 22.81 22.81 22.37 22.37 0.0M
2022-10-06 22.66 22.91 22.66 22.91 0.0M
2022-10-05 22.63 22.71 22.63 22.71 0.0M
2022-10-04 22.17 22.61 22.17 22.61 0.0M
2022-10-03 21.61 22.20 21.61 22.20 0.0M
2022-09-30 21.81 21.93 21.81 21.93 0.0M
2022-09-29 22.00 22.00 21.62 21.62 0.0M
2022-09-28 21.85 22.10 21.74 22.10 0.0M
2022-09-27 22.00 22.05 21.88 21.88 0.0M
2022-09-26 21.83 22.08 21.83 22.08 0.0M
2022-09-23 22.14 22.15 21.84 21.84 0.0M
2022-09-22 22.52 22.52 22.32 22.32 0.0M
2022-09-21 22.71 22.97 22.68 22.97 0.0M
2022-09-20 22.83 22.83 22.46 22.46 0.0M
2022-09-19 22.29 22.70 22.28 22.70 0.0M
2022-09-16 22.72 22.75 22.37 22.39 0.0M
2022-09-15 23.13 23.13 22.97 22.97 0.0M
2022-09-14 23.46 23.46 23.46 23.46 0.0M
2022-09-13 24.07 24.07 23.71 23.71 0.0M
2022-09-12 24.05 24.05 24.02 24.02 0.0M
2022-09-09 23.75 24.03 23.75 24.03 0.0M
2022-09-08 23.66 23.88 23.66 23.88 0.0M
2022-09-07 23.44 23.45 23.36 23.45 0.0M
2022-09-06 23.32 23.43 23.26 23.42 0.0M
2022-09-05 23.39 23.39 23.24 23.32 0.0M
2022-09-02 23.26 23.53 23.18 23.53 0.0M
2022-09-01 23.21 23.29 23.12 23.26 0.0M
2022-08-31 23.65 23.73 23.31 23.31 0.0M
2022-08-30 24.16 24.16 23.57 23.57 0.0M
2022-08-29 24.19 24.19 23.97 24.14 0.0M
2022-08-26 25.08 25.08 24.53 24.53 0.0M
2022-08-25 24.63 24.84 24.63 24.84 0.0M
2022-08-24 24.51 24.57 24.47 24.57 0.0M
2022-08-23 24.41 24.49 24.41 24.49 0.0M
2022-08-22 24.61 24.63 24.55 24.62 0.0M
2022-08-19 24.86 24.86 24.63 24.63 0.0M
2022-08-18 24.56 24.82 24.56 24.82 0.0M
2022-08-17 24.89 24.89 24.55 24.55 0.0M
2022-08-16 24.74 24.86 24.74 24.86 0.0M
2022-08-15 24.34 24.53 24.34 24.49 0.0M
2022-08-12 24.09 24.35 24.09 24.35 0.0M
2022-08-11 23.93 24.12 23.84 24.12 0.0M
2022-08-10 23.48 23.75 23.45 23.75 0.0M
2022-08-09 23.68 23.68 23.46 23.46 0.0M
2022-08-08 23.70 23.76 23.66 23.66 0.0M
2022-08-05 23.43 23.65 23.43 23.52 0.0M
2022-08-04 23.37 23.55 23.37 23.55 0.0M
2022-08-03 23.31 23.31 23.26 23.31 0.0M
2022-08-02 23.29 23.37 23.25 23.28 0.0M
2022-08-01 23.38 23.40 23.28 23.28 0.0M
2022-07-29 22.98 23.36 22.98 23.36 0.0M
2022-07-28 22.46 22.92 22.46 22.92 0.0M
2022-07-27 22.18 22.30 22.15 22.30 0.0M
2022-07-26 21.88 22.12 21.88 22.12 0.0M
2022-07-25 21.69 21.85 21.69 21.85 0.0M
2022-07-22 21.85 22.00 21.85 21.87 0.0M
2022-07-21 21.60 21.67 21.60 21.67 0.0M
2022-07-20 21.34 21.52 21.34 21.52 0.0M
2022-07-19 20.80 21.15 20.71 21.15 0.0M
2022-07-18 20.97 20.98 20.86 20.96 0.0M
2022-07-15 20.64 20.90 20.64 20.89 0.0M
2022-07-14 20.69 20.69 20.39 20.39 0.0M
2022-07-13 20.87 20.87 20.59 20.59 0.0M
2022-07-12 20.85 21.05 20.78 21.05 0.0M
2022-07-11 20.63 20.86 20.63 20.86 0.0M
2022-07-08 20.83 20.91 20.78 20.79 0.0M
2022-07-07 20.45 20.83 20.40 20.83 0.0M
2022-07-06 20.23 20.33 20.19 20.19 0.0M
2022-07-05 20.17 20.25 19.88 19.89 0.0M
2022-07-04 20.02 20.04 20.00 20.04 0.0M
2022-07-01 19.67 19.97 19.67 19.97 0.0M
2022-06-30 19.64 19.83 19.64 19.83 0.0M
2022-06-29 19.94 19.94 19.71 19.71 0.0M
2022-06-28 20.27 20.31 20.18 20.18 0.0M
2022-06-27 20.14 20.21 20.14 20.18 0.0M
2022-06-24 19.53 20.13 19.51 20.06 0.0M
2022-06-23 19.43 19.74 19.41 19.41 0.0M
2022-06-22 19.54 19.54 19.42 19.46 0.0M
2022-06-21 19.75 19.80 19.66 19.71 0.0M
2022-06-20 19.59 19.68 19.59 19.68 0.0M
2022-06-17 19.71 19.73 19.63 19.63 0.0M
2022-06-16 20.55 20.55 19.76 19.76 0.0M
2022-06-15 20.59 20.78 20.55 20.68 0.0M
2022-06-14 20.93 20.93 20.60 20.60 0.0M
2022-06-13 21.04 21.11 20.75 20.75 0.0M
2022-06-10 21.89 21.90 21.35 21.35 0.0M
2022-06-09 22.17 22.26 22.06 22.06 0.0M
2022-06-08 22.73 22.73 22.38 22.38 0.0M
2022-06-07 22.30 22.62 22.30 22.50 0.0M
2022-06-06 22.30 22.40 22.30 22.40 0.0M
2022-06-03 22.29 22.34 22.11 22.11 0.0M
2022-06-02 22.04 22.11 22.04 22.11 0.0M
2022-06-01 22.01 22.01 21.77 21.77 0.0M
2022-05-31 22.11 22.12 21.80 21.80 0.0M
2022-05-30 22.34 22.34 22.13 22.13 0.0M
2022-05-27 21.67 22.10 21.67 22.08 0.0M
2022-05-26 21.29 21.61 21.29 21.60 0.0M
2022-05-25 21.13 21.23 21.06 21.17 0.0M
2022-05-24 20.96 21.06 20.58 20.58 0.0M
2022-05-23 21.25 21.25 21.07 21.21 0.0M
2022-05-20 21.35 21.40 20.91 20.91 0.0M
2022-05-19 21.48 21.48 21.10 21.21 0.0M
2022-05-18 22.12 22.19 21.78 21.78 0.0M
2022-05-17 21.86 22.01 21.81 22.01 0.0M
2022-05-16 21.79 21.83 21.69 21.69 0.0M
2022-05-13 21.80 22.05 21.70 22.05 0.0M
2022-05-12 21.13 21.63 21.13 21.60 0.0M
2022-05-11 21.52 21.73 21.40 21.73 0.0M
2022-05-10 21.92 21.92 21.45 21.45 0.0M
2022-05-09 22.28 22.28 21.85 21.85 0.0M
2022-05-06 22.73 22.73 22.28 22.28 0.0M
2022-05-05 23.43 23.43 22.84 22.84 0.0M
2022-05-04 22.97 23.01 22.79 22.79 0.0M
2022-05-03 22.78 22.99 22.68 22.99 0.0M
2022-05-02 22.82 22.85 22.64 22.67 0.0M
2022-04-29 23.36 23.36 23.16 23.26 0.0M
2022-04-28 23.17 23.28 22.95 22.95 0.0M
2022-04-27 22.77 23.02 22.67 23.02 0.0M
2022-04-26 22.98 23.01 22.76 22.76 0.0M
2022-04-25 22.70 22.87 22.47 22.48 0.0M
2022-04-22 23.58 23.58 23.24 23.24 0.0M
2022-04-21 23.88 24.21 23.88 24.06 0.0M
2022-04-20 23.75 23.97 23.75 23.97 0.0M
2022-04-19 23.31 23.68 23.31 23.68 0.0M
2022-04-14 23.05 23.43 23.05 23.43 0.0M
2022-04-13 23.01 23.08 22.90 23.04 0.0M
2022-04-12 22.63 23.14 22.63 23.14 0.0M
2022-04-11 22.69 22.88 22.69 22.82 0.0M
2022-04-08 22.95 23.01 22.93 23.01 0.0M
2022-04-07 22.75 22.84 22.63 22.63 0.0M
2022-04-06 23.18 23.18 22.79 22.79 0.0M
2022-04-05 23.35 23.35 23.31 23.31 0.0M
2022-04-04 23.36 23.43 23.30 23.30 0.0M
2022-04-01 23.37 23.61 23.35 23.35 0.0M
2022-03-31 23.41 23.53 23.41 23.53 0.0M
2022-03-30 23.62 23.62 23.49 23.49 0.0M
2022-03-29 23.76 23.76 23.51 23.51 0.0M
2022-03-28 23.85 23.85 23.59 23.59 0.0M
2022-03-25 23.61 23.71 23.61 23.71 0.0M
2022-03-24 23.48 23.48 23.46 23.46 0.0M
2022-03-23 23.53 23.53 23.49 23.49 0.0M
2022-03-22 23.58 23.62 23.47 23.47 0.0M
2022-03-21 23.17 23.43 23.17 23.43 0.0M
2022-03-18 22.96 22.98 22.94 22.95 0.0M
2022-03-17 22.77 22.82 22.66 22.82 0.0M
2022-03-16 22.64 22.81 22.59 22.81 0.0M
2022-03-15 22.00 22.43 22.00 22.43 0.0M
2022-03-14 22.64 22.64 22.24 22.24 0.0M
2022-03-11 22.40 22.63 22.40 22.60 0.0M
2022-03-10 22.00 22.05 21.92 22.05 0.0M
2022-03-09 22.11 22.15 22.09 22.12 0.0M
2022-03-08 21.97 22.21 21.97 22.04 0.0M
2022-03-07 22.42 22.64 22.42 22.64 0.0M
2022-03-04 22.50 22.50 22.37 22.38 0.0M
2022-03-03 22.29 22.37 22.29 22.37 0.0M
2022-03-02 21.55 22.15 21.55 22.15 0.0M
2022-03-01 21.86 21.86 21.59 21.59 0.0M
2022-02-28 21.37 21.82 21.35 21.82 0.0M
2022-02-25 20.89 21.50 20.89 21.50 0.0M
2022-02-24 20.24 20.72 20.24 20.72 0.0M
2022-02-23 21.09 21.09 20.80 20.80 0.0M
2022-02-22 21.09 21.28 21.09 21.18 0.0M
2022-02-21 21.37 21.37 21.11 21.11 0.0M
2022-02-18 21.43 21.43 21.30 21.30 0.0M
2022-02-17 21.60 21.60 21.45 21.45 0.0M
2022-02-16 21.40 21.53 21.40 21.49 0.0M
2022-02-15 21.09 21.43 21.09 21.43 0.0M
2022-02-14 21.32 21.32 21.02 21.17 0.0M
2022-02-11 21.23 21.31 21.19 21.31 0.0M
2022-02-10 21.55 21.62 21.53 21.55 0.0M
2022-02-09 21.32 21.61 21.32 21.54 0.0M
2022-02-08 20.80 21.18 20.77 21.18 0.0M
2022-02-07 20.78 20.87 20.77 20.79 0.0M
2022-02-04 21.11 21.12 20.59 20.74 0.0M
2022-02-03 21.60 21.60 21.32 21.32 0.0M
2022-02-02 21.53 21.54 21.51 21.54 0.0M
2022-02-01 21.27 21.47 21.25 21.47 0.0M
2022-01-31 21.14 21.18 21.04 21.18 0.0M
2022-01-28 21.00 21.00 20.64 20.80 0.0M
2022-01-27 20.80 21.34 20.80 21.34 0.0M
2022-01-26 21.05 21.38 21.05 21.28 0.0M
2022-01-25 21.15 21.24 20.78 20.78 0.0M
2022-01-24 21.18 21.18 20.61 20.71 0.0M
2022-01-21 21.43 21.48 21.23 21.46 0.0M
2022-01-20 21.80 22.04 21.72 22.04 0.0M
2022-01-19 21.90 22.14 21.83 21.83 0.0M
2022-01-18 22.28 22.28 22.05 22.05 0.0M
2022-01-17 22.30 22.42 22.30 22.41 0.0M
2022-01-14 22.47 22.47 22.20 22.20 0.0M
2022-01-13 22.46 22.70 22.46 22.70 0.0M
2022-01-12 22.69 22.69 22.54 22.54 0.0M
2022-01-11 22.52 22.55 22.38 22.38 0.0M
2022-01-10 22.83 22.83 22.41 22.41 0.0M
2022-01-07 23.13 23.19 22.89 22.89 0.0M
2022-01-06 23.15 23.19 23.04 23.11 0.0M
2022-01-05 23.40 23.54 23.40 23.54 0.0M
2022-01-04 23.05 23.42 23.05 23.38 0.0M
2022-01-03 23.17 23.22 22.97 22.97 0.0M